Romios Gold Resources Inc. (RG.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
As of 02:14PM EDT. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2024 | 0.0150 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 114,000 |
| Apr 19, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 10,000 |
| Apr 18, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Apr 17, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Apr 16, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 500 |
| Apr 15, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 120,000 |
| Apr 12, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 41,000 |
| Apr 11, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Apr 10, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 19,000 |
| Apr 09, 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 304,300 |
| Apr 08, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 100,000 |
| Apr 05, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 50,000 |
| Apr 04, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 70,800 |
| Apr 03, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 50,000 |
| Apr 02, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Apr 01, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 55,000 |
| Mar 28, 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 144,500 |
| Mar 27, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 223,500 |
| Mar 26, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Mar 25, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Mar 22, 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 1,262,000 |
| Mar 21, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 200,000 |
| Mar 20, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Mar 19, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Mar 18, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 95,100 |
| Mar 15, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 92,000 |
| Mar 14, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,000 |
| Mar 13, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Mar 12, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 189,000 |
| Mar 11, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Mar 08, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 300 |
| Mar 07, 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 112,000 |
| Mar 06, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 37,000 |
| Mar 05, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 265,000 |
| Mar 04, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,000 |
| Mar 01, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 82,000 |
| Feb 29, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 377,500 |
| Feb 28, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,000 |
| Feb 27, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 135,000 |
| Feb 26, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,000 |
| Feb 23, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,000 |
| Feb 22, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 800 |
| Feb 21, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Feb 20, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Feb 16, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Feb 15, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Feb 14, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Feb 13, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Feb 12, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Feb 09, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Feb 08, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Feb 07, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,000 |
| Feb 06, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 53,000 |
| Feb 05, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,280,000 |
| Feb 02, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Feb 01, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jan 31, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,000 |
| Jan 30, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 387,300 |
| Jan 29, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jan 26, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 179,000 |
| Jan 25, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jan 24, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jan 23, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,000 |
| Jan 22, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,000 |
| Jan 19, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jan 18, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jan 17, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jan 16, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jan 15, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 105,000 |
| Jan 12, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 24,000 |
| Jan 11, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 125,000 |
| Jan 10, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 233,000 |
| Jan 09, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 121,000 |
| Jan 08, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 190,000 |
| Jan 05, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 6,700 |
| Jan 04, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jan 03, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 275,000 |
| Jan 02, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 6,000 |
| Dec 29, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 305,000 |
| Dec 28, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 131,000 |
| Dec 27, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 470,000 |
| Dec 22, 2023 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 106,000 |
| Dec 21, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 27,000 |
| Dec 20, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 3,000 |
| Dec 19, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Dec 18, 2023 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 27,000 |
| Dec 15, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 96,500 |
| Dec 14, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 27,500 |
| Dec 13, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 240,000 |
| Dec 12, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 97,000 |
| Dec 11, 2023 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 181,800 |
| Dec 08, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 163,900 |
| Dec 07, 2023 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 2,000 |
| Dec 06, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 173,000 |
| Dec 05, 2023 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 225,000 |
| Dec 04, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Dec 01, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000 |
| Nov 30, 2023 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 33,000 |
| Nov 29, 2023 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 3,000 |
| Nov 28, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.